Dark

ABNB20261218C220
ABNB Dec 18 2026 220.00 Call (ABNB261218C00220000)
option OPRA

EOD

Sep 25, 2026

0.4500-2.174%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.4500	0.4500	0.4500	-2.174%	1	495	0.000%
2026-09-23	0.5100	0.5100	0.4600	0.4600	-39.474%	4	495	-2.174%
2026-09-22	0.8000	0.8000	0.7600	0.7600	-35.593%	8	496	-40.789%
2026-09-21	0.9400	1.1800	0.9400	1.1800	+66.197%	14	504	-61.864%
2026-09-17	1.0000	1.0700	0.7100	0.7100	-43.200%	3	501	-36.620%
2026-09-15	1.2500	1.2500	1.2500	1.2500	-19.355%	1	503	-64.000%
2026-09-11	1.5500	1.5500	1.5500	1.5500	+2.649%	2	503	-70.968%
2026-09-10	1.5000	1.5100	1.5000	1.5100	-4.430%	62	503	-70.199%
2026-09-09	1.9500	1.9500	1.5800	1.5800	-28.829%	4	460	-71.519%
2026-09-08	2.2200	2.2200	2.2200	2.2200	-40.000%	2	458	-79.730%
2026-09-02	3.3500	3.7000	3.3500	3.7000	-5.128%	12	459	-87.838%
2026-09-01	3.3000	3.9000	3.3000	3.9000	+16.418%	104	467	-88.462%
2026-08-31	4.2500	4.2500	3.3500	3.3500	-35.203%	5	547	-86.567%
2026-08-28	5.0000	5.6000	5.0000	5.1700	+14.889%	47	545	-91.296%
2026-08-27	4.5000	4.5000	4.5000	4.5000	-11.067%	4	501	-90.000%
2026-08-26	5.2200	5.2200	5.0600	5.0600	-15.667%	3	501	-91.107%
2026-08-25	5.7500	6.0000	5.7500	6.0000	-1.639%	6	502	-92.500%
2026-08-24	5.7500	6.9000	5.7500	6.1000	+19.608%	49	502	-92.623%
2026-08-21	5.2000	5.2000	5.0900	5.1000	+13.082%	4	494	-91.176%
2026-08-20	4.6000	4.6000	4.5100	4.5100	-11.569%	49	491	-90.022%
2026-08-19	5.3000	5.3000	5.0900	5.1000	+20.000%	78	491	-91.176%
2026-08-18	3.7000	4.8500	3.7000	4.2500	+23.907%	25	415	-89.412%
2026-08-17	4.0500	4.0500	3.4000	3.4300	-24.615%	15	406	-86.880%
2026-08-14	4.9500	4.9500	4.5500	4.5500	-3.191%	33	407	-90.110%
2026-08-13	4.1000	4.7000	3.9000	4.7000	+32.394%	82	375	-90.426%
2026-08-12	3.7800	3.7800	3.5500	3.5500	-30.392%	156	295	-87.324%
2026-08-11	4.9500	5.1000	4.9000	5.1000	+2.823%	112	388	-91.176%
2026-08-10	3.3000	4.9600	3.3000	4.9600	+65.333%	120	278	-90.927%
2026-08-07	2.2000	3.3000	2.1200	3.0000	+212.500%	70	372	-85.000%
2026-08-05	0.9500	0.9600	0.9500	0.9600	-4.000%	7	362	-53.125%
2026-08-03	1.0000	1.0000	0.8700	1.0000	+5.263%	10	366	-55.000%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-25.197%	15	360	-52.632%
2026-07-28	1.2700	1.2700	1.2700	1.2700	-1.550%	1	345	-64.567%
2026-06-29	1.2900	1.3300	1.2800	1.2900	+25.243%	332	345	-65.116%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-6.364%	15	211	-56.311%
2026-06-17	1.2000	1.2000	1.1000	1.1000	+59.420%	7	211	-59.091%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-59.412%	8	210	-34.783%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-6.593%	14	218	-73.529%
2026-05-01	1.7900	1.8200	1.7900	1.8200	+45.600%	4	204	-75.275%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-40.476%	1	204	-64.000%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+47.887%	5	204	-78.571%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-32.381%	5	209	-68.310%
2025-12-30	2.1000	2.1000	1.9900	2.1000	+2.941%	11	209	-78.571%
2025-12-29	2.0400	2.0400	2.0400	2.0400	-21.236%	1	204	-77.941%
2025-12-23	2.5900	2.5900	2.5900	2.5900	+52.353%	2	203	-82.625%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-2.857%	20	203	-73.529%
2025-11-07	2.0000	2.0000	1.7500	1.7500	-31.102%	89	203	-74.286%
2025-10-23	2.4900	2.5400	2.4900	2.5400	+49.412%	2	118	-82.283%
2025-10-10	1.7400	1.7400	1.7000	1.7000	-10.995%	21	117	-73.529%
2025-10-02	1.9100	1.9100	1.9100	1.9100	-3.535%	4	96	-76.440%
2025-09-17	1.9300	1.9800	1.9300	1.9800	+11.236%	2	100	-77.273%
2025-09-16	1.7500	1.7800	1.7500	1.7800	+9.877%	2	99	-74.719%
2025-09-15	1.6200	1.6200	1.6200	1.6200	-13.369%	1	98	-72.222%
2025-09-12	1.7400	1.8700	1.7400	1.8700	-19.048%	10	99	-75.936%
2025-08-26	2.2200	2.3100	2.2200	2.3100	-8.696%	2	99	-80.519%
2025-08-25	2.4700	2.5300	2.4700	2.5300	+12.444%	2	98	-82.213%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+23.626%	29	97	-80.000%
2025-08-12	1.8100	1.8200	1.8100	1.8200	+9.639%	2	126	-75.275%
2025-08-11	1.7000	1.7700	1.6000	1.6600	-6.742%	6	126	-72.892%
2025-08-08	1.8000	1.8900	1.7700	1.7800	-1.111%	8	126	-74.719%
2025-08-07	2.8000	2.8000	1.6500	1.8000	-42.857%	34	128	-75.000%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-10.000%	1	114	-85.714%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-20.455%	1	114	-87.143%
2025-07-31	4.3500	4.4000	4.3500	4.4000	0.000%	2	114	-89.773%
2025-07-30	4.4000	4.5500	4.3500	4.4000	-16.031%	6	114	-89.773%
2025-07-29	5.2000	5.2400	5.2000	5.2400	-11.186%	2	111	-91.412%
2025-07-28	5.9000	5.9000	5.9000	5.9000	+12.595%	4	111	-92.373%
2025-07-21	5.3000	5.3000	5.2400	5.2400	-4.727%	2	107	-91.412%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+3.774%	2	108	-91.818%
2025-07-17	5.1600	5.3000	5.1600	5.3000	+9.053%	2	107	-91.509%
2025-07-16	4.8600	4.8600	4.8600	4.8600	-7.075%	2	106	-90.741%
2025-07-15	5.0800	5.2300	5.0800	5.2300	-4.736%	2	105	-91.396%
2025-07-14	5.4300	5.4900	5.4300	5.4900	-0.182%	2	104	-91.803%
2025-07-08	5.4500	5.5900	5.4500	5.5000	+2.041%	4	104	-91.818%
2025-07-01	5.2900	5.3900	5.2900	5.3900	-21.314%	2	103	-91.651%
2025-06-12	6.7500	6.8900	6.7500	6.8500	-4.596%	5	102	-93.431%
2025-06-11	6.8600	7.1800	6.8600	7.1800	+8.623%	2	98	-93.733%
2025-05-13	6.4200	6.6100	6.4200	6.6100	+34.350%	2	98	-93.192%
2025-04-24	4.7300	4.9200	4.7300	4.9200	+23.000%	2	98	-90.854%
2025-04-22	3.6000	4.0000	3.6000	4.0000	+14.286%	6	98	-88.750%
2025-04-21	3.3500	3.5000	3.3500	3.5000	-4.891%	2	99	-87.143%
2025-04-16	3.5200	3.6800	3.5200	3.6800	+0.546%	2	99	-87.772%
2025-04-15	3.5500	3.6600	3.5500	3.6600	-11.807%	2	99	-87.705%
2025-04-14	4.0300	4.1600	3.9500	4.1500	+4.271%	6	100	-89.157%
2025-04-11	3.8700	3.9800	3.8700	3.9800	+16.035%	4	102	-88.693%
2025-04-09	3.2400	3.4300	3.2400	3.4300	-5.510%	2	102	-86.880%
2025-04-08	3.6700	3.6700	3.6300	3.6300	-13.571%	2	102	-87.603%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-10.638%	2	102	-89.286%
2025-04-01	4.6300	4.7300	4.6300	4.7000	-2.083%	4	104	-90.426%
2025-03-31	4.8000	4.8000	4.8000	4.8000	-7.692%	5	104	-90.625%
2025-03-28	5.2000	5.2000	5.2000	5.2000	-17.197%	6	109	-91.346%
2025-03-17	6.2800	6.2800	6.2800	6.2800	+16.296%	1	112	-92.834%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-14.961%	4	117	-91.667%
2025-03-11	6.5500	6.5500	6.3500	6.3500	-41.903%	47	117	-92.913%
2025-02-24	10.9300	10.9300	10.9300	10.9300	-29.711%	1	113	-95.883%
2025-02-18	15.5500	15.5500	15.5500	15.5500	-6.099%	1	113	-97.106%
2025-02-14	16.0000	16.5600	16.0000	16.5600	+136.571%	4	115	-97.283%
2025-01-24	7.0000	7.0000	7.0000	7.0000	-11.839%	20	115	-93.571%
2024-12-30	7.9400	7.9400	7.9400	7.9400	-13.696%	20	120	-94.332%
2024-12-23	9.2000	9.2000	9.2000	9.2000	-5.641%	7	120	-95.109%
2024-12-09	9.7500	9.7500	9.7500	9.7500	-27.778%	31	122	-95.385%
2024-11-07	13.5000	13.5000	13.5000	13.5000	+60.714%	1	153	-96.667%
2024-09-19	8.4000	8.4000	8.4000	8.4000	+48.410%	1	153	-94.643%
2024-09-04	5.6000	5.6600	5.6000	5.6600	-5.667%	2	152	-92.049%
2024-08-27	6.0000	6.0000	6.0000	6.0000	0.000%	1	152	-92.500%
2024-08-15	6.0300	6.0300	6.0000	6.0000	+7.143%	4	153	-92.500%
2024-08-07	5.6200	6.0800	5.6000	5.6000	-37.778%	3	154	-91.964%
2024-08-05	9.5000	9.5000	9.0000	9.0000	-13.043%	4	154	-95.000%
2024-08-02	10.0000	10.3500	9.7500	10.3500	-7.589%	10	158	-95.652%
2024-08-01	12.1000	12.1000	11.2000	11.2000	-18.841%	26	160	-95.982%
2024-07-29	13.6500	13.8000	13.6500	13.8000	-28.829%	2	162	-96.739%
2024-07-03	19.3900	19.3900	19.3900	19.3900	+6.480%	1	161	-97.679%
2024-06-18	18.5000	18.5000	18.2100	18.2100	-0.871%	3	160	-97.529%
2024-06-17	18.3500	18.4500	18.3500	18.3700	-1.922%	10	160	-97.550%
2024-05-21	18.7300	18.7300	18.7300	18.7300	-3.553%	1	167	-97.597%
2024-05-15	19.4200	19.4200	19.4200	19.4200	-8.093%	1	167	-97.683%
2024-05-09	21.7500	22.0700	21.1300	21.1300	-27.637%	15	166	-97.870%
2024-05-03	29.2000	29.2000	29.2000	29.2000	+8.550%	2	156	-98.459%
2024-04-22	26.9000	26.9000	26.9000	26.9000	-16.147%	1	156	-98.327%
2024-04-11	32.0800	32.0800	32.0800	32.0800	+9.488%	1	157	-98.597%
2024-04-02	28.5400	29.3000	28.5400	29.3000	-7.571%	3	156	-98.464%
2024-03-28	32.3600	32.3600	31.7000	31.7000	-5.430%	3	156	-98.580%
2024-03-27	33.5800	33.7000	33.4200	33.5200	+0.359%	29	156	-98.658%
2024-03-25	33.4000	33.4000	33.4000	33.4000	+10.267%	2	139	-98.653%
2024-03-06	30.2900	30.2900	30.2900	30.2900	+8.179%	2	139	-98.514%
2024-03-05	28.0000	28.0000	28.0000	28.0000	-1.754%	20	0	-98.393%
2024-03-01	28.1900	28.6500	28.1900	28.5000	+7.103%	148	0	-98.421%
2024-02-29	26.6100	26.6100	26.6100	26.6100	+3.945%	6	0	-98.309%
2024-02-28	25.4600	25.6000	25.4600	25.6000	-2.846%	134	0	-98.242%
2024-02-22	26.0000	26.4000	25.9800	26.3500	+18.427%	20	0	-98.292%
2024-02-21	22.0000	22.6000	22.0000	22.2500	-13.760%	12	0	-97.978%
2024-02-16	25.8000	25.8000	25.8000	25.8000	-3.911%	2	0	-98.256%
2024-02-15	27.0000	27.0100	26.8500	26.8500	+5.294%	10	0	-98.324%
2024-02-13	25.5000	25.5000	25.5000	25.5000	-7.273%	2	0	-98.235%
2024-02-12	23.5500	27.5000	23.5500	27.5000	+19.461%	35	0	-98.364%
2024-02-09	23.5500	23.5500	22.9500	23.0200	-4.083%	5	0	-98.045%
2024-02-08	24.0000	24.0000	24.0000	24.0000	+4.348%	11	0	-98.125%
2024-02-07	22.4000	23.0000	22.4000	23.0000	0.000%	4	0	-98.043%